KissMeData/002140/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183600	410058890	2710	2710	2710	2710	3331
3	20241223	183500	410058890	2710	2710	2710	2710	0
4	20241223	183400	410058890	2710	2710	2710	2710	0
5	20241223	183300	410058890	2710	2710	2710	2710	0
6	20241223	183200	410058890	2710	2710	2710	2710	0
7	20241223	183100	410058890	2710	2710	2710	2710	0
8	20241223	183000	410058890	2710	2710	2710	2710	0
9	20241223	182900	410058890	2710	2710	2710	2710	0
10	20241223	182800	410058890	2710	2710	2710	2710	0
11	20241223	182700	410058890	2710	2710	2710	2710	0
12	20241223	182600	410058890	2710	2710	2710	2710	0
13	20241223	182500	410058890	2710	2710	2710	2710	0
14	20241223	182400	410058890	2710	2710	2710	2710	0
15	20241223	182300	410058890	2710	2710	2710	2710	0
16	20241223	182200	410058890	2710	2710	2710	2710	0
17	20241223	182100	410058890	2710	2710	2710	2710	0
18	20241223	182000	410058890	2710	2710	2710	2710	0
19	20241223	181900	410058890	2710	2710	2710	2710	0
20	20241223	181800	410058890	2710	2710	2710	2710	0
21	20241223	181700	410058890	2710	2710	2710	2710	0
22	20241223	181600	410058890	2710	2710	2710	2710	0
23	20241223	181500	410058890	2710	2710	2710	2710	0
24	20241223	181400	410058890	2710	2710	2710	2710	0
25	20241223	181300	410058890	2710	2710	2710	2710	0
26	20241223	181200	410058890	2710	2710	2710	2710	0
27	20241223	181100	410058890	2710	2710	2710	2710	0
28	20241223	181000	410058890	2710	2710	2710	2710	0
29	20241223	180900	410058890	2710	2710	2710	2710	0
30	20241223	180800	410058890	2710	2710	2710	2710	0
31	20241223	180700	410058890	2710	2710	2710	2710	0
32	20241223	180600	410058890	2710	2710	2710	2710	3331
33	20241223	180500	410058890	2710	2710	2710	2710	0
34	20241223	180400	410058890	2710	2710	2710	2710	0
35	20241223	180300	410058890	2710	2710	2710	2710	0
36	20241223	180200	410058890	2710	2710	2710	2710	0
37	20241223	180100	410058890	2710	2710	2710	2710	0
38	20241223	180000	410058890	2710	2710	2710	2710	0
39	20241223	175900	410058890	2710	2710	2710	2710	0
40	20241223	175800	410058890	2710	2710	2710	2710	0
41	20241223	175700	410058890	2710	2710	2710	2710	0
42	20241223	175600	410058890	2710	2710	2710	2710	0
43	20241223	175500	410058890	2710	2710	2710	2710	0
44	20241223	175400	410058890	2710	2710	2710	2710	0
45	20241223	175300	410058890	2710	2710	2710	2710	0
46	20241223	175200	410058890	2710	2710	2710	2710	0
47	20241223	175100	410058890	2710	2710	2710	2710	0
48	20241223	175000	410058890	2710	2710	2710	2710	0
49	20241223	174900	410058890	2710	2710	2710	2710	0
50	20241223	174800	410058890	2710	2710	2710	2710	0
51	20241223	174700	410058890	2710	2710	2710	2710	0
52	20241223	174600	410058890	2710	2710	2710	2710	0
53	20241223	174500	410058890	2710	2710	2710	2710	0
54	20241223	174400	410058890	2710	2710	2710	2710	0
55	20241223	174300	410058890	2710	2710	2710	2710	0
56	20241223	174200	410058890	2710	2710	2710	2710	0
57	20241223	174100	410058890	2710	2710	2710	2710	0
58	20241223	174000	410058890	2710	2710	2710	2710	0
59	20241223	173900	410058890	2710	2710	2710	2710	0
60	20241223	173800	410058890	2710	2710	2710	2710	0
61	20241223	173700	410058890	2710	2710	2710	2710	0
62	20241223	173600	410058890	2710	2710	2710	2710	3331
63	20241223	173500	410058890	2710	2710	2710	2710	0
64	20241223	173400	410058890	2710	2710	2710	2710	0
65	20241223	173300	410058890	2710	2710	2710	2710	0
66	20241223	173200	410058890	2710	2710	2710	2710	0
67	20241223	173100	410058890	2710	2710	2710	2710	0
68	20241223	173000	410058890	2710	2710	2710	2710	0
69	20241223	172900	410058890	2710	2710	2710	2710	0
70	20241223	172800	410058890	2710	2710	2710	2710	0
71	20241223	172700	410058890	2710	2710	2710	2710	0
72	20241223	172600	410058890	2710	2710	2710	2710	0
73	20241223	172500	410058890	2710	2710	2710	2710	0
74	20241223	172400	410058890	2710	2710	2710	2710	0
75	20241223	172300	410058890	2710	2710	2710	2710	0
76	20241223	172200	410058890	2710	2710	2710	2710	0
77	20241223	172100	410058890	2710	2710	2710	2710	0
78	20241223	172000	410058890	2710	2710	2710	2710	0
79	20241223	171900	410058890	2710	2710	2710	2710	0
80	20241223	171800	410058890	2710	2710	2710	2710	0
81	20241223	171700	410058890	2710	2710	2710	2710	0
82	20241223	171600	410058890	2710	2710	2710	2710	0
83	20241223	171500	410058890	2710	2710	2710	2710	0
84	20241223	171400	410058890	2710	2710	2710	2710	0
85	20241223	171300	410058890	2710	2710	2710	2710	0
86	20241223	171200	410058890	2710	2710	2710	2710	0
87	20241223	171100	410058890	2710	2710	2710	2710	0
88	20241223	171000	410058890	2710	2710	2710	2710	0
89	20241223	170900	410058890	2710	2710	2710	2710	0
90	20241223	170800	410058890	2710	2710	2710	2710	0
91	20241223	170700	410058890	2710	2710	2710	2710	0
92	20241223	170600	410058890	2710	2710	2710	2710	3331
93	20241223	170500	410058890	2710	2710	2710	2710	0
94	20241223	170400	410058890	2710	2710	2710	2710	0
95	20241223	170300	410058890	2710	2710	2710	2710	0
96	20241223	170200	410058890	2710	2710	2710	2710	0
97	20241223	170100	410058890	2710	2710	2710	2710	0
98	20241223	170000	410058890	2710	2710	2710	2710	0
99	20241223	165900	410058890	2710	2710	2710	2710	0
100	20241223	165800	410058890	2710	2710	2710	2710	0
101	20241223	165700	410058890	2710	2710	2710	2710	0
102	20241223	165600	410058890	2710	2710	2710	2710	0
103	20241223	165500	410058890	2710	2710	2710	2710	0
104	20241223	165400	410058890	2710	2710	2710	2710	0
105	20241223	165300	410058890	2710	2710	2710	2710	0
106	20241223	165200	410058890	2710	2710	2710	2710	0
107	20241223	165100	410058890	2710	2710	2710	2710	0
108	20241223	165000	410058890	2710	2710	2710	2710	0
109	20241223	164900	410058890	2710	2710	2710	2710	0
110	20241223	164800	410058890	2710	2710	2710	2710	0
111	20241223	164700	410058890	2710	2710	2710	2710	0
112	20241223	164600	410058890	2710	2710	2710	2710	0
113	20241223	164500	410058890	2710	2710	2710	2710	0
114	20241223	164400	410058890	2710	2710	2710	2710	0
115	20241223	164300	410058890	2710	2710	2710	2710	0
116	20241223	164200	410058890	2710	2710	2710	2710	0
117	20241223	164100	410058890	2710	2710	2710	2710	0
118	20241223	164000	410058890	2710	2710	2710	2710	0
119	20241223	163900	410058890	2710	2710	2710	2710	0
120	20241223	163800	410058890	2710	2710	2710	2710	0
121	20241223	163700	410058890	2710	2710	2710	2710	0
122	20241223	163600	410058890	2710	2710	2710	2710	3331
123	20241223	163500	410058890	2710	2710	2710	2710	0
124	20241223	163400	410058890	2710	2710	2710	2710	0
125	20241223	163300	410058890	2710	2710	2710	2710	0
126	20241223	163200	410058890	2710	2710	2710	2710	0
127	20241223	163100	410058890	2710	2710	2710	2710	0
128	20241223	163000	410058890	2710	2710	2710	2710	0
129	20241223	162900	410058890	2710	2710	2710	2710	0
130	20241223	162800	410058890	2710	2710	2710	2710	0
131	20241223	162700	410058890	2710	2710	2710	2710	0
132	20241223	162600	410058890	2710	2710	2710	2710	0
133	20241223	162500	410058890	2710	2710	2710	2710	0
134	20241223	162400	410058890	2710	2710	2710	2710	0
135	20241223	162300	410058890	2710	2710	2710	2710	0
136	20241223	162200	410058890	2710	2710	2710	2710	0
137	20241223	162100	410058890	2710	2710	2710	2710	0
138	20241223	162000	410058890	2710	2710	2710	2710	0
139	20241223	161900	410058890	2710	2710	2710	2710	0
140	20241223	161800	410058890	2710	2710	2710	2710	0
141	20241223	161700	410058890	2710	2710	2710	2710	0
142	20241223	161600	410058890	2710	2710	2710	2710	0
143	20241223	161500	410058890	2710	2710	2710	2710	0
144	20241223	161400	410058890	2710	2710	2710	2710	0
145	20241223	161300	410058890	2710	2710	2710	2710	0
146	20241223	161200	410058890	2710	2710	2710	2710	0
147	20241223	161100	410058890	2710	2710	2710	2710	0
148	20241223	161000	410058890	2710	2710	2710	2710	0
149	20241223	160900	410058890	2710	2710	2710	2710	0
150	20241223	160800	410058890	2710	2710	2710	2710	0
151	20241223	160700	410058890	2710	2710	2710	2710	0
152	20241223	160600	410058890	2710	2710	2710	2710	3331
153	20241223	160500	410058890	2710	2710	2710	2710	0
154	20241223	160400	410058890	2710	2710	2710	2710	0
155	20241223	160300	410058890	2710	2710	2710	2710	0
156	20241223	160200	410058890	2710	2710	2710	2710	0
157	20241223	160100	410058890	2710	2710	2710	2710	0
158	20241223	160000	410058890	2710	2710	2710	2710	0
159	20241223	155900	410058890	2710	2710	2710	2710	0
160	20241223	155800	410058890	2710	2710	2710	2710	0
161	20241223	155700	410058890	2710	2710	2710	2710	0
162	20241223	155600	410058890	2710	2710	2710	2710	0
163	20241223	155500	410058890	2710	2710	2710	2710	0
164	20241223	155400	410058890	2710	2710	2710	2710	0
165	20241223	155300	410058890	2710	2710	2710	2710	0
166	20241223	155200	410058890	2710	2710	2710	2710	0
167	20241223	155100	410058890	2710	2710	2710	2710	0
168	20241223	155000	410058890	2710	2710	2710	2710	0
169	20241223	154900	410058890	2710	2710	2710	2710	0
170	20241223	154800	410058890	2710	2710	2710	2710	0
171	20241223	154700	410058890	2710	2710	2710	2710	0
172	20241223	154600	410058890	2710	2710	2710	2710	0
173	20241223	154500	410058890	2710	2710	2710	2710	0
174	20241223	154400	410058890	2710	2710	2710	2710	0
175	20241223	154300	410058890	2710	2710	2710	2710	0
176	20241223	154200	410058890	2710	2710	2710	2710	0
177	20241223	154100	410058890	2710	2710	2710	2710	0
178	20241223	154000	410058890	2710	2710	2710	2710	0
179	20241223	153900	410058890	2710	2710	2710	2710	0
180	20241223	153800	410058890	2710	2710	2710	2710	0
181	20241223	153700	410058890	2710	2710	2710	2710	0
182	20241223	153600	410058890	2710	2710	2710	2710	3331
183	20241223	153500	410058890	2710	2710	2710	2710	0
184	20241223	153400	410058890	2710	2710	2710	2710	0
185	20241223	153300	410058890	2710	2710	2710	2710	0
186	20241223	153200	410058890	2710	2710	2710	2710	0
187	20241223	153100	410058890	2710	2710	2710	2710	0
188	20241223	153000	410058890	2710	2710	2710	2710	3331
189	20241223	152900	401031880	2710	2710	2710	2710	0
190	20241223	152800	401031880	2710	2710	2710	2710	0
191	20241223	152700	401031880	2710	2710	2710	2710	0
192	20241223	152600	401031880	2710	2710	2710	2710	0
193	20241223	152500	401031880	2710	2710	2710	2710	0
194	20241223	152400	401031880	2710	2710	2710	2710	0
195	20241223	152300	401031880	2710	2710	2710	2710	0
196	20241223	152200	401031880	2710	2710	2710	2710	0
197	20241223	152100	401031880	2710	2710	2710	2710	0
198	20241223	152000	401031880	2710	2710	2710	2710	0
199	20241223	151900	401031880	2710	2715	2715	2710	1327
200	20241223	151800	397432160	2710	2710	2715	2710	979
201	20241223	151700	394778200	2715	2710	2715	2710	183
202	20241223	151600	394281880	2710	2715	2715	2710	112
203	20241223	151500	393978160	2710	2710	2710	2710	0
204	20241223	151400	393978160	2710	2715	2715	2710	122
205	20241223	151300	393647515	2715	2715	2715	2715	386
206	20241223	151200	392599525	2715	2715	2715	2715	5
207	20241223	151100	392585950	2715	2710	2715	2710	316
208	20241223	151000	391728310	2715	2715	2715	2715	396
209	20241223	150900	390653170	2715	2715	2715	2715	90
210	20241223	150800	390408820	2715	2715	2715	2715	0
211	20241223	150700	390408820	2715	2715	2715	2715	126
212	20241223	150600	390066730	2715	2715	2715	2715	360
213	20241223	150500	389089330	2720	2715	2720	2715	68
214	20241223	150400	388904695	2715	2715	2715	2715	1260
215	20241223	150300	385483795	2715	2715	2715	2715	3
216	20241223	150200	385475650	2715	2715	2715	2715	200
217	20241223	150100	384932650	2715	2705	2715	2705	3106
218	20241223	150000	376504615	2710	2710	2710	2710	149
219	20241223	145900	376100825	2710	2710	2710	2710	369
220	20241223	145800	375100835	2710	2710	2710	2710	0
221	20241223	145700	375100835	2710	2710	2710	2710	237
222	20241223	145600	374458565	2705	2705	2705	2705	0
223	20241223	145500	374458565	2705	2705	2710	2705	1326
224	20241223	145400	370868070	2710	2710	2710	2710	0
225	20241223	145300	370868070	2710	2710	2710	2710	50
226	20241223	145200	370732570	2715	2705	2715	2705	138
227	20241223	145100	370358030	2705	2705	2705	2705	27
228	20241223	145000	370284995	2710	2705	2710	2705	623
229	20241223	144900	368596815	2705	2705	2705	2705	18
230	20241223	144800	368548125	2715	2715	2715	2715	30
231	20241223	144700	368466675	2715	2715	2715	2715	20
232	20241223	144600	368412375	2705	2705	2705	2705	39
233	20241223	144500	368306880	2705	2705	2705	2705	0
234	20241223	144400	368306880	2705	2705	2705	2705	61
235	20241223	144300	368141875	2715	2715	2715	2715	0
236	20241223	144200	368141875	2715	2715	2715	2715	0
237	20241223	144100	368141875	2715	2710	2715	2710	461
238	20241223	144000	366892110	2710	2710	2710	2710	200
239	20241223	143900	366350110	2715	2715	2715	2715	0
240	20241223	143800	366350110	2715	2715	2715	2715	1434
241	20241223	143700	362456800	2710	2710	2710	2705	1057
242	20241223	143600	359592445	2710	2710	2710	2710	530
243	20241223	143500	358156145	2715	2715	2715	2715	0
244	20241223	143400	358156145	2715	2705	2715	2705	390
245	20241223	143300	357097315	2705	2705	2705	2705	40
246	20241223	143200	356989115	2710	2710	2710	2710	0
247	20241223	143100	356989115	2710	2710	2710	2710	1822
248	20241223	143000	352051495	2710	2710	2710	2710	42
249	20241223	142900	351937675	2720	2710	2720	2710	210
250	20241223	142800	351366575	2720	2720	2720	2720	0
251	20241223	142700	351366575	2720	2720	2720	2720	0
252	20241223	142600	351366575	2720	2720	2720	2720	0
253	20241223	142500	351366575	2720	2710	2720	2710	582
254	20241223	142400	349783695	2710	2710	2710	2710	20
255	20241223	142300	349729495	2710	2710	2710	2710	15
256	20241223	142200	349688845	2720	2710	2720	2710	515
257	20241223	142100	348288195	2710	2710	2710	2710	16
258	20241223	142000	348244835	2710	2710	2710	2710	11
259	20241223	141900	348215025	2710	2710	2710	2710	109
260	20241223	141800	347919635	2710	2710	2710	2710	27
261	20241223	141700	347846465	2715	2715	2715	2715	0
262	20241223	141600	347846465	2715	2715	2715	2715	1
263	20241223	141500	347843750	2710	2710	2710	2710	0
264	20241223	141400	347843750	2710	2710	2710	2710	44
265	20241223	141300	347724510	2710	2710	2710	2710	11
266	20241223	141200	347694700	2710	2710	2710	2710	9
267	20241223	141100	347670310	2710	2710	2710	2710	0
268	20241223	141000	347670310	2710	2710	2710	2710	2
269	20241223	140900	347664890	2720	2715	2720	2715	1063
270	20241223	140800	344776185	2710	2710	2710	2710	0
271	20241223	140700	344776185	2710	2710	2710	2710	1000
272	20241223	140600	342066185	2710	2710	2710	2710	145
273	20241223	140500	341673235	2710	2710	2710	2710	13
274	20241223	140400	341638005	2710	2710	2710	2710	0
275	20241223	140300	341638005	2710	2710	2710	2710	0
276	20241223	140200	341638005	2710	2710	2710	2710	0
277	20241223	140100	341638005	2710	2715	2715	2710	234
278	20241223	140000	341003195	2720	2710	2720	2710	610
279	20241223	135900	339344095	2710	2710	2710	2710	19
280	20241223	135800	339292605	2710	2710	2710	2710	23
281	20241223	135700	339230275	2710	2710	2710	2710	22
282	20241223	135600	339170655	2710	2710	2710	2710	44
283	20241223	135500	339051415	2710	2710	2710	2710	53
284	20241223	135400	338907785	2710	2710	2710	2710	104
285	20241223	135300	338625945	2710	2710	2710	2710	90
286	20241223	135200	338382045	2710	2710	2710	2710	72
287	20241223	135100	338186925	2710	2710	2710	2710	47
288	20241223	135000	338059555	2710	2710	2710	2710	22
289	20241223	134900	337999935	2710	2710	2710	2710	32
290	20241223	134800	337913215	2710	2710	2710	2710	23
291	20241223	134700	337850885	2720	2720	2720	2720	0
292	20241223	134600	337850885	2720	2710	2720	2710	600
293	20241223	134500	336219885	2710	2710	2710	2710	0
294	20241223	134400	336219885	2710	2710	2710	2710	57
295	20241223	134300	336065415	2710	2710	2710	2710	0
296	20241223	134200	336065415	2710	2710	2710	2710	100
297	20241223	134100	335794415	2710	2710	2720	2710	6702
298	20241223	134000	317576025	2710	2710	2710	2710	182
299	20241223	133900	317082805	2710	2710	2710	2710	0
300	20241223	133800	317082805	2710	2710	2715	2710	490
301	20241223	133700	315753080	2710	2710	2710	2710	0
302	20241223	133600	315753080	2710	2710	2710	2710	0
303	20241223	133500	315753080	2710	2710	2710	2710	723
304	20241223	133400	313793750	2715	2705	2715	2705	442
305	20241223	133300	312594040	2710	2710	2710	2710	119
306	20241223	133200	312271550	2710	2710	2710	2710	51
307	20241223	133100	312133340	2705	2690	2705	2690	55
308	20241223	133000	311984745	2670	2710	2710	2670	10855
309	20241223	132900	282837615	2710	2710	2710	2710	6
310	20241223	132800	282821355	2710	2710	2710	2710	108
311	20241223	132700	282528675	2710	2710	2710	2710	0
312	20241223	132600	282528675	2710	2710	2710	2710	0
313	20241223	132500	282528675	2710	2710	2710	2710	22
314	20241223	132400	282469055	2720	2725	2725	2720	303
315	20241223	132300	281644210	2720	2720	2720	2720	0
316	20241223	132200	281644210	2720	2720	2720	2720	0
317	20241223	132100	281644210	2720	2715	2720	2715	3423
318	20241223	132000	272347125	2710	2710	2710	2710	2571
319	20241223	131900	265379715	2705	2705	2705	2705	25
320	20241223	131800	265312090	2705	2705	2705	2705	5
321	20241223	131700	265298565	2710	2710	2710	2710	192
322	20241223	131600	264778245	2705	2705	2705	2705	611
323	20241223	131500	263125490	2705	2705	2705	2705	269
324	20241223	131400	262397845	2700	2700	2700	2700	0
325	20241223	131300	262397845	2700	2705	2705	2700	450
326	20241223	131200	261180845	2700	2700	2700	2700	1000
327	20241223	131100	258480845	2700	2700	2700	2700	0
328	20241223	131000	258480845	2700	2700	2700	2700	49
329	20241223	130900	258348545	2710	2700	2710	2700	12
330	20241223	130800	258316130	2700	2700	2700	2700	9
331	20241223	130700	258291830	2705	2705	2705	2705	3
332	20241223	130600	258283715	2700	2700	2700	2700	6
333	20241223	130500	258267515	2700	2700	2700	2700	0
334	20241223	130400	258267515	2700	2700	2700	2700	0
335	20241223	130300	258267515	2700	2700	2700	2700	27
336	20241223	130200	258194615	2700	2700	2700	2700	14
337	20241223	130100	258156815	2700	2700	2700	2700	8
338	20241223	130000	258135215	2700	2700	2700	2700	130
339	20241223	125900	257784215	2700	2700	2700	2700	13
340	20241223	125800	257749115	2700	2700	2700	2700	51
341	20241223	125700	257611415	2705	2705	2705	2705	199
342	20241223	125600	257073120	2705	2705	2705	2705	0
343	20241223	125500	257073120	2705	2705	2705	2705	0
344	20241223	125400	257073120	2705	2705	2705	2705	1041
345	20241223	125300	254257215	2705	2705	2705	2700	1504
346	20241223	125200	250188915	2710	2705	2710	2705	803
347	20241223	125100	248016485	2695	2695	2695	2695	0
348	20241223	125000	248016485	2695	2695	2695	2695	0
349	20241223	124900	248016485	2695	2695	2695	2695	36
350	20241223	124800	247919465	2695	2705	2705	2695	27
351	20241223	124700	247846690	2695	2695	2695	2695	0
352	20241223	124600	247846690	2695	2695	2695	2695	26
353	20241223	124500	247776620	2705	2705	2705	2705	0
354	20241223	124400	247776620	2705	2705	2705	2705	400
355	20241223	124300	246694620	2705	2705	2705	2705	1
356	20241223	124200	246691915	2700	2700	2700	2700	30
357	20241223	124100	246610915	2705	2705	2705	2705	0
358	20241223	124000	246610915	2705	2705	2705	2705	1
359	20241223	123900	246608210	2705	2705	2705	2705	1740
360	20241223	123800	241901510	2705	2700	2705	2700	1664
361	20241223	123700	237401125	2700	2700	2700	2700	0
362	20241223	123600	237401125	2700	2700	2700	2700	0
363	20241223	123500	237401125	2700	2700	2700	2700	0
364	20241223	123400	237401125	2700	2700	2700	2700	964
365	20241223	123300	234798325	2695	2700	2700	2695	1022
366	20241223	123200	232043985	2700	2700	2700	2700	517
367	20241223	123100	230648085	2700	2700	2700	2700	20
368	20241223	123000	230594085	2700	2700	2700	2700	1000
369	20241223	122900	227894085	2700	2705	2705	2700	44
370	20241223	122800	227775275	2705	2705	2705	2705	20
371	20241223	122700	227721175	2705	2705	2705	2705	0
372	20241223	122600	227721175	2705	2705	2705	2705	500
373	20241223	122500	226368675	2705	2695	2705	2695	39
374	20241223	122400	226263280	2700	2700	2700	2700	1014
375	20241223	122300	223525480	2700	2700	2700	2700	90
376	20241223	122200	223282480	2700	2700	2700	2700	100
377	20241223	122100	223012480	2710	2710	2710	2710	0
378	20241223	122000	223012480	2710	2700	2710	2700	167
379	20241223	121900	222560920	2705	2705	2705	2705	1000
380	20241223	121800	219855920	2710	2705	2710	2705	31
381	20241223	121700	219772025	2710	2705	2710	2705	13
382	20241223	121600	219736855	2705	2705	2705	2705	9
383	20241223	121500	219712510	2710	2710	2710	2710	15
384	20241223	121400	219671860	2705	2705	2705	2705	0
385	20241223	121300	219671860	2705	2705	2705	2705	0
386	20241223	121200	219671860	2705	2705	2705	2705	141
387	20241223	121100	219290455	2705	2705	2705	2705	12
388	20241223	121000	219257995	2705	2705	2705	2705	10
389	20241223	120900	219230945	2710	2710	2710	2710	0
390	20241223	120800	219230945	2710	2710	2710	2710	0
391	20241223	120700	219230945	2710	2710	2710	2710	261
392	20241223	120600	218523635	2710	2710	2710	2710	15
393	20241223	120500	218482985	2705	2705	2705	2705	0
394	20241223	120400	218482985	2705	2705	2705	2705	0
395	20241223	120300	218482985	2705	2705	2705	2705	152
396	20241223	120200	218071825	2705	2705	2705	2705	108
397	20241223	120100	217779685	2705	2710	2710	2705	882
398	20241223	120000	215389470	2710	2710	2710	2710	509
399	20241223	115900	214010080	2710	2710	2715	2710	2380
400	20241223	115800	207560250	2705	2705	2705	2705	530
401	20241223	115700	206126600	2700	2700	2700	2700	21
402	20241223	115600	206069900	2700	2700	2700	2700	0
403	20241223	115500	206069900	2700	2700	2700	2700	18
404	20241223	115400	206021300	2710	2710	2710	2710	0
405	20241223	115300	206021300	2710	2710	2710	2710	10
406	20241223	115200	205994200	2710	2710	2710	2710	0
407	20241223	115100	205994200	2710	2710	2710	2710	600
408	20241223	115000	204368200	2700	2700	2700	2700	0
409	20241223	114900	204368200	2700	2700	2700	2700	0
410	20241223	114800	204368200	2700	2700	2700	2700	0
411	20241223	114700	204368200	2700	2700	2700	2700	0
412	20241223	114600	204368200	2700	2700	2700	2700	0
413	20241223	114500	204368200	2700	2700	2700	2700	2108
414	20241223	114400	198676600	2700	2700	2700	2700	0
415	20241223	114300	198676600	2700	2700	2700	2700	0
416	20241223	114200	198676600	2700	2700	2700	2700	0
417	20241223	114100	198676600	2700	2700	2700	2700	0
418	20241223	114000	198676600	2700	2700	2700	2700	0
419	20241223	113900	198676600	2700	2700	2700	2700	0
420	20241223	113800	198676600	2700	2700	2700	2700	0
421	20241223	113700	198676600	2700	2700	2700	2700	84
422	20241223	113600	198449800	2700	2700	2700	2700	15
423	20241223	113500	198409300	2700	2700	2700	2700	0
424	20241223	113400	198409300	2700	2700	2700	2700	1000
425	20241223	113300	195709300	2710	2710	2710	2710	100
426	20241223	113200	195438300	2710	2710	2710	2710	0
427	20241223	113100	195438300	2710	2710	2710	2710	0
428	20241223	113000	195438300	2710	2710	2710	2710	0
429	20241223	112900	195438300	2710	2710	2710	2710	602
430	20241223	112800	193806880	2700	2700	2700	2700	0
431	20241223	112700	193806880	2700	2700	2700	2700	0
432	20241223	112600	193806880	2700	2700	2700	2700	82
433	20241223	112500	193585480	2700	2700	2700	2700	18
434	20241223	112400	193536880	2710	2710	2710	2710	1
435	20241223	112300	193534170	2710	2710	2710	2710	2
436	20241223	112200	193528750	2710	2710	2710	2710	0
437	20241223	112100	193528750	2710	2710	2710	2710	1000
438	20241223	112000	190818750	2710	2710	2710	2710	0
439	20241223	111900	190818750	2710	2710	2710	2710	0
440	20241223	111800	190818750	2710	2710	2710	2710	0
441	20241223	111700	190818750	2710	2710	2710	2710	0
442	20241223	111600	190818750	2710	2705	2710	2705	546
443	20241223	111500	189341815	2710	2710	2710	2710	0
444	20241223	111400	189341815	2710	2710	2710	2710	0
445	20241223	111300	189341815	2710	2710	2710	2710	0
446	20241223	111200	189341815	2710	2710	2710	2710	150
447	20241223	111100	188935315	2710	2710	2710	2710	507
448	20241223	111000	187561345	2705	2705	2705	2705	216
449	20241223	110900	186977065	2715	2715	2715	2715	0
450	20241223	110800	186977065	2715	2715	2715	2715	4
451	20241223	110700	186966205	2710	2710	2710	2710	0
452	20241223	110600	186966205	2710	2710	2710	2710	0
453	20241223	110500	186966205	2710	2710	2710	2710	568
454	20241223	110400	185426925	2710	2710	2710	2710	0
455	20241223	110300	185426925	2710	2710	2710	2710	0
456	20241223	110200	185426925	2710	2710	2710	2710	67
457	20241223	110100	185245355	2715	2715	2715	2715	0
458	20241223	110000	185245355	2715	2715	2715	2715	0
459	20241223	105900	185245355	2715	2715	2715	2715	50
460	20241223	105800	185109605	2715	2715	2715	2715	800
461	20241223	105700	182937605	2710	2710	2710	2710	10
462	20241223	105600	182910505	2715	2710	2715	2710	1824
463	20241223	105500	177966595	2700	2705	2705	2700	993
464	20241223	105400	175280595	2705	2705	2705	2705	50
465	20241223	105300	175145345	2705	2705	2705	2705	0
466	20241223	105200	175145345	2705	2705	2705	2705	89
467	20241223	105100	174904600	2710	2710	2710	2710	20
468	20241223	105000	174850400	2710	2710	2710	2710	8
469	20241223	104900	174828720	2710	2710	2710	2710	0
470	20241223	104800	174828720	2710	2705	2710	2705	300
471	20241223	104700	174016975	2710	2710	2710	2710	20
472	20241223	104600	173962775	2710	2710	2710	2710	0
473	20241223	104500	173962775	2710	2710	2710	2710	347
474	20241223	104400	173022405	2710	2710	2710	2710	9
475	20241223	104300	172998015	2715	2715	2715	2715	67
476	20241223	104200	172816110	2710	2710	2710	2710	4644
477	20241223	104100	160230870	2710	2705	2710	2705	479
478	20241223	104000	158935160	2700	2700	2700	2700	1084
479	20241223	103900	156008360	2700	2700	2700	2700	500
480	20241223	103800	154658360	2700	2700	2700	2700	0
481	20241223	103700	154658360	2700	2695	2700	2695	201
482	20241223	103600	154116660	2700	2700	2700	2700	1
483	20241223	103500	154113960	2695	2695	2695	2695	0
484	20241223	103400	154113960	2695	2695	2695	2695	1
485	20241223	103300	154111265	2700	2700	2700	2700	1201
486	20241223	103200	150868565	2695	2695	2695	2695	0
487	20241223	103100	150868565	2695	2695	2695	2695	230
488	20241223	103000	150248715	2695	2700	2700	2695	29
489	20241223	102900	150170460	2695	2695	2695	2695	3
490	20241223	102800	150162375	2700	2700	2700	2700	0
491	20241223	102700	150162375	2700	2700	2700	2700	0
492	20241223	102600	150162375	2700	2700	2700	2700	116
493	20241223	102500	149849175	2700	2700	2700	2700	11
494	20241223	102400	149819475	2700	2700	2700	2700	99
495	20241223	102300	149552175	2700	2695	2700	2695	3479
496	20241223	102200	140173875	2700	2695	2700	2695	1368
497	20241223	102100	136486115	2695	2690	2695	2690	2120
498	20241223	102000	130775310	2685	2685	2685	2685	0
499	20241223	101900	130775310	2685	2685	2685	2685	0
500	20241223	101800	130775310	2685	2685	2685	2685	91
501	20241223	101700	130530975	2685	2690	2690	2685	905
502	20241223	101600	128100240	2695	2695	2695	2695	0
503	20241223	101500	128100240	2695	2695	2695	2695	0
504	20241223	101400	128100240	2695	2690	2695	2670	7118
505	20241223	101300	109026665	2690	2685	2690	2685	1270
506	20241223	101200	105615420	2690	2690	2690	2690	0
507	20241223	101100	105615420	2690	2690	2690	2690	215
508	20241223	101000	105037070	2695	2695	2695	2695	1
509	20241223	100900	105034375	2685	2685	2685	2685	1
510	20241223	100800	105031690	2685	2690	2690	2685	5000
511	20241223	100700	91604645	2690	2695	2695	2690	1074
512	20241223	100600	88710335	2695	2695	2695	2695	50
513	20241223	100500	88575585	2690	2690	2690	2690	116
514	20241223	100400	88263545	2690	2690	2690	2690	22
515	20241223	100300	88204365	2690	2690	2690	2685	359
516	20241223	100200	87238690	2685	2685	2685	2685	0
517	20241223	100100	87238690	2685	2685	2685	2685	0
518	20241223	100000	87238690	2685	2685	2685	2685	0
519	20241223	095900	87238690	2685	2685	2690	2685	680
520	20241223	095800	85412640	2690	2690	2690	2690	200
521	20241223	095700	84874640	2690	2690	2690	2690	60
522	20241223	095600	84713240	2690	2690	2690	2690	554
523	20241223	095500	83222980	2690	2690	2690	2690	171
524	20241223	095400	82762990	2695	2695	2695	2695	600
525	20241223	095300	81145990	2695	2695	2695	2695	100
526	20241223	095200	80876490	2700	2700	2700	2700	63
527	20241223	095100	80706390	2700	2695	2700	2695	2693
528	20241223	095000	73439805	2700	2695	2700	2695	2794
529	20241223	094900	65901335	2695	2695	2695	2695	1004
530	20241223	094800	63195555	2695	2695	2695	2695	276
531	20241223	094700	62451735	2690	2700	2700	2690	72
532	20241223	094600	62258035	2700	2700	2700	2700	0
533	20241223	094500	62258035	2700	2700	2700	2700	0
534	20241223	094400	62258035	2700	2700	2700	2700	0
535	20241223	094300	62258035	2700	2700	2700	2700	0
536	20241223	094200	62258035	2700	2700	2700	2700	244
537	20241223	094100	61599235	2700	2695	2700	2690	155
538	20241223	094000	61181860	2695	2695	2700	2695	1570
539	20241223	093900	56948720	2695	2700	2700	2695	66
540	20241223	093800	56770770	2685	2695	2695	2685	419
541	20241223	093700	55642115	2700	2700	2700	2700	2
542	20241223	093600	55636715	2700	2700	2700	2700	200
543	20241223	093500	55096715	2700	2690	2700	2685	118
544	20241223	093400	54779350	2700	2700	2700	2700	1
545	20241223	093300	54776650	2690	2690	2690	2690	2000
546	20241223	093200	49396650	2700	2695	2700	2695	5
547	20241223	093100	49383165	2700	2700	2700	2695	8
548	20241223	093000	49361580	2700	2700	2700	2695	7
549	20241223	092900	49342705	2695	2690	2695	2690	441
550	20241223	092800	48154230	2695	2695	2695	2695	153
551	20241223	092700	47741895	2695	2695	2700	2690	17
552	20241223	092600	47696105	2690	2695	2695	2685	661
553	20241223	092500	45919250	2700	2700	2700	2700	0
554	20241223	092400	45919250	2700	2700	2700	2700	1
555	20241223	092300	45916550	2700	2700	2700	2700	21
556	20241223	092200	45859850	2690	2690	2690	2690	5
557	20241223	092100	45846400	2700	2695	2700	2690	1052
558	20241223	092000	43015385	2700	2700	2700	2700	115
559	20241223	091900	42704885	2700	2700	2700	2700	0
560	20241223	091800	42704885	2700	2700	2700	2700	1
561	20241223	091700	42702185	2700	2700	2700	2700	0
562	20241223	091600	42702185	2700	2710	2710	2700	731
563	20241223	091500	40723915	2715	2715	2715	2715	50
564	20241223	091400	40588165	2715	2710	2715	2710	960
565	20241223	091300	37981790	2710	2710	2710	2710	652
566	20241223	091200	36214870	2700	2700	2700	2700	20
567	20241223	091100	36160870	2710	2710	2710	2710	1282
568	20241223	091000	32686650	2705	2710	2710	2705	738
569	20241223	090900	30689825	2710	2710	2710	2710	0
570	20241223	090800	30689825	2710	2700	2715	2700	5264
571	20241223	090700	16424565	2700	2705	2705	2700	705
572	20241223	090600	14518440	2705	2710	2710	2705	278
573	20241223	090500	13765665	2710	2710	2710	2710	21
574	20241223	090400	13708755	2710	2710	2710	2710	30
575	20241223	090300	13627455	2715	2710	2715	2705	792
576	20241223	090200	11480330	2700	2700	2700	2700	9
577	20241223	090100	11456030	2700	2695	2700	2695	1091
578	20241223	090000	8515570	2690	2670	2690	2670	3187